Amundi Index Solutions - AMUNDI CAC 40 ESG UCITS ETF DR - EUR (C)

GC40
🏛️ germany →
138.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 121.10 121.40 121.10 121.24 0.0M
2023-12-28 121.64 121.84 120.96 121.02 0.0M
2023-12-27 121.80 121.80 121.20 121.38 0.0M
2023-12-22 121.38 121.56 121.24 121.24 0.0M
2023-12-21 121.12 121.44 120.96 121.44 0.0M
2023-12-20 121.44 121.76 120.78 120.78 0.0M
2023-12-19 121.12 121.56 121.12 121.56 0.0M
2023-12-18 121.56 121.56 120.88 121.24 0.0M
2023-12-15 121.94 122.18 121.32 121.32 0.0M
2023-12-14 121.76 122.68 121.18 121.52 0.0M
2023-12-13 121.06 121.60 120.38 121.60 0.0M
2023-12-12 121.06 121.28 120.88 121.08 0.0M
2023-12-11 120.48 121.02 120.48 121.02 0.0M
2023-12-08 119.14 120.68 119.14 120.68 0.0M
2023-12-07 118.80 119.24 118.80 119.24 0.0M
2023-12-06 118.38 119.38 118.34 118.80 0.0M
2023-12-05 117.10 118.18 117.10 118.16 0.0M
2023-12-04 117.18 117.56 117.18 117.52 0.0M
2023-12-01 117.26 117.44 116.80 117.42 0.0M
2023-11-30 116.04 116.92 116.04 116.80 0.0M
2023-11-29 115.54 116.38 115.54 116.06 0.0M
2023-11-28 115.66 115.78 115.18 115.50 0.0M
2023-11-27 116.22 116.56 115.98 116.04 0.0M
2023-11-24 115.88 116.44 115.88 116.30 0.0M
2023-11-23 115.98 116.16 115.94 116.04 0.0M
2023-11-22 115.28 116.04 115.28 115.94 0.0M
2023-11-21 115.34 115.48 115.12 115.20 0.0M
2023-11-20 115.44 115.92 115.42 115.74 0.0M
2023-11-17 114.78 115.68 114.78 115.54 0.0M
2023-11-16 114.40 114.90 114.40 114.86 0.0M
2023-11-15 114.66 115.30 114.66 114.74 0.0M
2023-11-14 112.80 114.68 112.72 114.54 0.0M
2023-11-13 112.48 113.02 112.32 112.76 0.0M
2023-11-10 112.76 112.96 111.84 112.96 0.0M
2023-11-09 111.98 113.48 111.98 112.66 0.0M
2023-11-08 110.60 112.38 110.60 112.14 0.0M
2023-11-07 110.86 111.18 110.76 111.04 0.0M
2023-11-06 112.20 112.26 110.96 111.04 0.0M
2023-11-03 112.16 112.38 111.66 111.94 0.0M
2023-11-02 110.34 112.36 110.34 112.18 0.0M
2023-11-01 109.16 110.16 108.92 110.16 0.0M
2023-10-31 108.30 109.30 108.30 109.12 0.0M
2023-10-30 107.98 108.38 107.98 108.32 0.0M
2023-10-27 109.64 109.64 106.82 106.82 0.0M
2023-10-26 108.80 109.86 108.54 109.06 0.0M
2023-10-25 109.30 109.84 109.02 109.20 0.0M
2023-10-24 108.76 109.64 108.72 109.58 0.0M
2023-10-23 108.64 108.72 107.68 108.16 0.0M
2023-10-20 108.74 108.90 108.16 108.16 0.0M
2023-10-19 109.78 110.10 108.92 108.92 0.0M
2023-10-18 111.44 111.76 110.04 110.04 0.0M
2023-10-17 111.50 112.00 110.98 111.66 0.0M
2023-10-16 112.02 112.02 110.92 111.78 0.0M
2023-10-13 113.18 113.40 111.30 111.30 0.0M
2023-10-12 114.86 114.86 113.02 113.18 0.0M
2023-10-11 113.78 114.34 113.54 114.26 0.0M
2023-10-10 113.14 114.66 113.14 114.02 0.0M
2023-10-09 112.94 112.94 111.98 112.70 0.0M
2023-10-06 112.52 113.76 112.14 113.70 0.0M
2023-10-05 112.44 112.66 111.96 112.62 0.0M
2023-10-04 111.52 112.84 111.52 112.54 0.0M
2023-10-03 112.56 113.34 111.94 111.94 0.0M
2023-10-02 114.34 115.06 112.44 112.62 0.0M
2023-09-29 114.12 115.36 113.94 113.94 0.0M
2023-09-28 113.22 113.90 112.52 113.58 0.0M
2023-09-27 113.62 113.88 112.48 113.06 0.0M
2023-09-26 113.46 113.72 113.08 113.08 0.0M
2023-09-25 114.82 115.14 113.94 114.14 0.0M
2023-09-22 115.40 115.40 114.62 114.76 0.0M
2023-09-21 116.46 116.46 115.18 115.18 0.0M
2023-09-20 116.78 117.68 116.66 116.90 0.0M
2023-09-19 116.16 117.00 116.16 116.74 0.0M
2023-09-18 117.86 117.86 116.46 116.46 0.0M
2023-09-15 118.22 119.16 117.98 117.98 0.0M
2023-09-14 116.10 117.74 115.50 117.74 0.0M
2023-09-13 115.86 116.04 115.30 115.60 0.0M
2023-09-12 117.22 117.22 116.34 116.34 0.0M
2023-09-11 116.88 117.28 116.80 117.22 0.0M
2023-09-08 116.12 116.40 114.90 116.24 0.0M
2023-09-07 115.32 116.42 115.32 115.78 0.0M
2023-09-06 115.94 116.06 115.46 115.72 0.0M
2023-09-05 116.60 117.10 115.78 116.52 0.0M
2023-09-04 118.00 118.52 117.16 117.24 0.0M
2023-09-01 117.92 118.50 117.42 117.58 0.0M
2023-08-31 119.06 119.14 117.70 118.00 0.0M
2023-08-30 119.32 119.32 118.42 118.76 0.0M
2023-08-29 118.54 119.10 118.20 119.10 0.0M
2023-08-28 117.58 118.26 117.14 118.26 0.0M
2023-08-25 115.92 117.40 115.92 117.12 0.0M
2023-08-24 117.86 118.06 115.96 115.96 0.0M
2023-08-23 116.92 117.36 116.64 117.04 0.0M
2023-08-22 116.54 117.42 116.20 116.20 0.0M
2023-08-21 115.58 116.84 115.58 116.52 0.0M
2023-08-18 115.56 115.80 114.70 115.80 0.0M
2023-08-17 116.38 117.16 115.48 115.48 0.0M
2023-08-16 116.86 117.98 116.64 116.64 0.0M
2023-08-15 118.80 118.80 116.98 116.98 0.0M
2023-08-14 118.10 118.92 118.10 118.72 0.0M
2023-08-11 119.12 119.44 118.32 118.44 0.0M
2023-08-10 118.72 120.22 118.72 119.18 0.0M
2023-08-09 118.34 118.98 117.94 118.28 0.0M
2023-08-08 117.48 117.94 117.02 117.94 0.0M
2023-08-07 117.62 118.38 117.32 118.32 0.0M
2023-08-04 117.76 118.28 117.00 117.00 0.0M
2023-08-03 118.16 118.16 116.96 117.26 0.0M
2023-08-02 118.20 119.10 117.96 118.18 0.0M
2023-08-01 120.86 120.98 119.58 119.68 0.0M
2023-07-31 120.90 121.50 120.84 120.98 0.0M
2023-07-28 120.60 121.26 120.28 120.88 0.0M
2023-07-27 119.26 121.36 119.08 120.08 0.0M
2023-07-26 119.72 119.72 117.84 118.80 0.0M
2023-07-25 120.48 120.58 119.72 119.72 0.0M
2023-07-24 119.80 120.40 119.74 120.16 0.0M
2023-07-21 119.24 120.48 119.24 120.20 0.0M
2023-07-20 118.30 119.76 118.20 119.12 0.0M
2023-07-19 119.36 119.58 118.66 118.66 0.0M
2023-07-18 118.34 118.94 118.12 118.94 0.0M
2023-07-17 118.88 118.92 118.06 118.60 0.0M
2023-07-14 119.28 119.96 119.18 119.20 0.0M
2023-07-13 118.94 119.84 118.88 119.60 0.0M
2023-07-12 117.54 119.00 117.32 118.68 0.0M
2023-07-11 116.52 117.52 116.42 117.40 0.0M
2023-07-10 114.68 116.30 114.68 115.98 0.0M
2023-07-07 115.10 115.76 114.80 115.38 0.0M
2023-07-06 117.68 117.68 114.82 115.24 0.0M
2023-07-05 118.94 119.06 118.40 118.52 0.0M
2023-07-04 119.92 120.06 119.38 119.38 0.0M
2023-07-03 120.64 120.64 119.98 120.12 0.0M
2023-06-30 119.16 120.60 119.16 120.56 0.0M
2023-06-29 118.34 119.42 118.34 119.00 0.0M
2023-06-28 117.80 118.48 117.74 118.38 0.0M
2023-06-27 117.18 117.80 116.40 117.80 0.0M
2023-06-26 116.38 116.80 115.82 116.64 0.0M
2023-06-23 116.06 116.54 115.74 116.16 0.0M
2023-06-22 116.64 116.82 116.08 116.76 0.0M
2023-06-21 118.20 118.24 117.48 117.48 0.0M
2023-06-20 117.96 118.74 117.96 118.52 0.0M
2023-06-19 119.06 119.16 118.30 118.32 0.0M
2023-06-16 118.06 119.86 118.06 119.22 0.0M
2023-06-15 118.32 118.62 117.74 118.20 0.0M
2023-06-14 118.08 119.18 118.08 118.46 0.0M
2023-06-13 118.32 118.38 117.52 118.24 0.0M
2023-06-12 117.10 118.04 117.10 117.92 0.0M
2023-06-09 116.86 116.86 116.50 116.70 0.0M
2023-06-08 116.06 116.94 116.06 116.94 0.0M
2023-06-07 116.66 116.80 116.26 116.36 0.0M
2023-06-06 116.06 116.88 116.06 116.88 0.0M
2023-06-05 117.30 117.34 116.06 116.14 0.0M
2023-06-02 116.12 117.48 116.04 117.46 0.0M
2023-06-01 115.32 115.66 114.98 115.40 0.0M
2023-05-31 115.38 115.94 114.50 114.92 0.0M
2023-05-30 116.96 117.42 116.00 116.18 0.0M
2023-05-29 117.64 117.64 116.80 116.80 0.0M
2023-05-26 116.30 117.48 115.64 117.48 0.0M
2023-05-25 116.20 116.24 115.54 116.24 0.0M
2023-05-24 117.12 117.12 115.72 115.84 0.0M
2023-05-23 119.60 119.60 117.46 117.56 0.0M
2023-05-22 119.70 120.06 119.64 119.72 0.0M
2023-05-19 119.16 120.20 119.16 119.92 0.0M
2023-05-18 118.72 119.30 118.60 118.60 0.0M
2023-05-17 117.80 118.72 117.80 118.72 0.0M
2023-05-16 117.90 118.48 117.90 118.02 0.0M
2023-05-15 118.22 118.78 117.96 118.42 0.0M
2023-05-12 117.98 118.70 117.54 117.80 0.0M
2023-05-11 117.04 118.24 116.94 117.58 0.0M
2023-05-10 117.80 117.98 116.44 117.02 0.0M
2023-05-09 117.98 117.98 117.28 117.76 0.0M
2023-05-08 117.98 118.28 117.94 118.20 0.0M
2023-05-05 116.86 118.20 116.76 118.20 0.0M
2023-05-04 117.06 117.06 116.14 116.46 0.0M
2023-05-03 117.68 118.24 117.26 117.26 0.0M
2023-05-02 118.46 118.72 117.02 117.46 0.0M
2023-04-28 118.88 118.88 117.54 118.40 0.0M
2023-04-27 117.26 119.02 117.26 119.02 0.0M
2023-04-26 118.14 118.16 116.92 116.92 0.0M
2023-04-25 118.64 118.86 117.92 117.92 0.0M
2023-04-24 118.54 119.16 118.54 118.96 0.0M
2023-04-21 118.34 119.06 118.18 119.04 0.0M
2023-04-20 118.48 118.72 117.86 118.28 0.0M
2023-04-19 117.74 118.56 117.74 118.56 0.0M
2023-04-18 117.70 118.36 117.70 118.14 0.0M
2023-04-17 117.50 117.98 117.50 117.68 0.0M
2023-04-14 117.38 117.70 117.24 117.60 0.0M
2023-04-13 116.14 117.44 116.14 117.44 0.0M
2023-04-12 115.58 116.36 115.58 115.98 0.0M
2023-04-11 115.76 116.02 115.50 115.82 0.0M
2023-04-06 114.86 115.38 114.86 115.16 0.0M
2023-04-05 115.14 115.36 114.62 114.84 0.0M
2023-04-04 115.32 116.04 115.02 115.02 0.0M
2023-04-03 114.82 115.54 114.82 115.32 0.0M
2023-03-31 114.46 115.56 114.34 115.36 0.0M
2023-03-30 113.66 114.62 113.66 114.30 0.0M
2023-03-29 111.96 113.46 111.96 113.46 0.0M
2023-03-28 112.04 112.08 111.00 111.14 0.0M
2023-03-27 111.54 111.72 111.20 111.56 0.0M
2023-03-24 111.86 111.86 109.78 110.96 0.0M
2023-03-23 111.82 112.38 110.76 111.50 0.0M
2023-03-22 111.46 112.38 111.02 111.02 0.0M
2023-03-21 111.46 112.16 111.42 112.08 0.0M
2023-03-20 107.18 110.52 106.96 110.32 0.0M
2023-03-17 111.30 111.34 108.56 108.62 0.0M
2023-03-16 109.70 111.18 108.52 111.18 0.0M
2023-03-15 111.94 111.94 108.10 109.36 0.0M
2023-03-14 110.06 112.38 109.82 112.06 0.0M
2023-03-13 113.26 113.26 109.80 109.80 0.0M
2023-03-10 113.00 113.60 111.82 111.86 0.0M
2023-03-09 114.72 115.00 113.52 113.52 0.0M
2023-03-08 114.04 115.18 114.04 114.94 0.0M
2023-03-07 115.34 115.76 114.76 114.84 0.0M
2023-03-06 115.70 115.70 115.22 115.26 0.0M
2023-03-03 114.48 115.56 114.48 115.52 0.0M
2023-03-02 112.78 114.50 112.52 114.50 0.0M
2023-03-01 114.62 115.06 113.46 113.74 0.0M
2023-02-28 114.06 114.88 113.80 113.96 0.0M
2023-02-27 113.34 114.86 113.34 114.48 0.0M
2023-02-24 115.04 115.04 112.64 112.88 0.0M
2023-02-23 114.56 115.20 114.14 115.20 0.0M
2023-02-22 114.14 114.56 113.46 114.04 0.0M
2023-02-21 114.46 114.76 113.98 114.04 0.0M
2023-02-20 115.50 115.50 114.44 114.44 0.0M
2023-02-17 114.06 115.42 114.04 115.42 0.0M
2023-02-16 114.30 115.10 114.30 114.54 0.0M
2023-02-15 112.14 113.98 112.14 113.94 0.0M
2023-02-14 112.40 113.02 112.28 113.00 0.0M
2023-02-13 110.96 112.54 110.96 112.54 0.0M
2023-02-10 111.60 112.02 110.38 111.20 0.0M
2023-02-09 112.04 112.88 111.66 111.66 0.0M
2023-02-08 112.00 112.32 111.28 111.36 0.0M
2023-02-07 111.78 112.00 111.02 112.00 0.0M
2023-02-06 112.02 112.28 111.26 111.72 0.0M
2023-02-03 112.16 112.96 111.54 112.50 0.0M
2023-02-02 111.78 112.80 111.26 112.30 0.0M
2023-02-01 111.06 111.82 110.72 111.82 0.0M
2023-01-31 110.70 111.22 110.20 111.22 0.0M
2023-01-30 110.30 111.20 110.26 110.74 0.0M
2023-01-27 111.04 111.12 110.58 111.06 0.0M
2023-01-26 110.48 111.08 110.48 110.98 0.0M
2023-01-25 109.80 110.36 109.26 110.36 0.0M
2023-01-24 109.76 110.02 109.46 109.82 0.0M
2023-01-23 109.32 109.74 108.84 109.58 0.0M
2023-01-20 108.96 109.16 108.58 109.16 0.0M
2023-01-19 109.36 109.90 108.28 108.72 0.0M
2023-01-18 109.88 110.64 109.68 109.68 0.0M
2023-01-17 109.42 110.14 109.38 110.02 0.0M
2023-01-16 109.36 109.66 109.14 109.44 0.0M
2023-01-13 108.60 109.60 108.60 109.60 0.0M
2023-01-12 107.66 108.76 107.66 108.50 0.0M
2023-01-11 106.78 107.80 106.58 107.74 0.0M
2023-01-10 106.78 106.92 106.30 106.92 0.0M
2023-01-09 106.60 107.60 106.40 106.84 0.0M
2023-01-06 105.14 106.74 104.80 106.74 0.0M
2023-01-05 104.84 105.24 104.60 104.96 0.0M
2023-01-04 102.86 105.38 102.86 104.94 0.0M
2023-01-03 101.10 103.00 101.10 102.52 0.0M
2023-01-02 100.72 101.60 100.56 101.48 0.0M